Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Optoelect (NQ: AAOI )

9.900 +0.050 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.970 1.980 1.880 1.940 107,234 -0.01(-0.51%)
Apr 27, 2023 2.080 2.080 1.920 1.950 222,974 -0.11(-5.34%)
Apr 26, 2023 2.010 2.070 2.010 2.060 64,692 +0.05(+2.49%)
Apr 25, 2023 2.150 2.150 2.000 2.010 85,236 -0.14(-6.51%)
Apr 24, 2023 2.120 2.160 2.040 2.150 166,133 +0.01(+0.47%)
Apr 21, 2023 2.140 2.160 2.090 2.140 58,595 +0.02(+0.94%)
Apr 20, 2023 2.180 2.300 2.120 2.120 129,281 -0.07(-3.20%)
Apr 19, 2023 2.230 2.309 2.160 2.190 142,463 -0.01(-0.45%)
Apr 18, 2023 2.180 2.325 2.170 2.200 256,620 +0.01(+0.46%)
Apr 17, 2023 2.080 2.240 2.070 2.190 129,132 +0.07(+3.30%)
Apr 14, 2023 2.230 2.260 2.050 2.120 74,554 -0.11(-4.93%)
Apr 13, 2023 2.300 2.315 2.210 2.230 100,213 -0.07(-3.04%)
Apr 12, 2023 2.250 2.350 2.250 2.300 105,381 +0.02(+0.88%)
Apr 11, 2023 2.220 2.310 2.180 2.280 69,044 +0.06(+2.70%)
Apr 10, 2023 2.120 2.235 2.110 2.220 62,884 +0.08(+3.74%)
Apr 06, 2023 2.110 2.170 2.050 2.140 69,453 +0.03(+1.42%)
Apr 05, 2023 2.210 2.210 2.028 2.110 129,399 -0.10(-4.52%)
Apr 04, 2023 2.320 2.320 2.200 2.210 80,151 -0.08(-3.49%)
Apr 03, 2023 2.140 2.310 2.140 2.290 190,647 +0.08(+3.62%)
Mar 31, 2023 1.920 2.230 1.920 2.210 358,004 +0.28(+14.51%)
Mar 30, 2023 1.860 1.980 1.791 1.930 288,565 +0.10(+5.46%)
Mar 29, 2023 1.820 1.830 1.745 1.830 226,702 +0.01(+0.55%)
Mar 28, 2023 1.760 1.870 1.700 1.820 494,340 +0.10(+5.81%)
Mar 27, 2023 2.360 2.365 1.710 1.720 805,137 -0.69(-28.63%)
Mar 24, 2023 2.420 2.430 2.361 2.410 52,144 -0.05(-2.03%)
Mar 23, 2023 2.360 2.470 2.360 2.460 84,254 +0.09(+3.80%)
Mar 22, 2023 2.450 2.493 2.370 2.370 49,585 -0.06(-2.47%)
Mar 21, 2023 2.420 2.500 2.380 2.430 50,664 +0.03(+1.25%)
Mar 20, 2023 2.370 2.444 2.340 2.400 74,969 +0.04(+1.69%)
Mar 17, 2023 2.470 2.550 2.300 2.360 341,289 -0.12(-4.84%)
Mar 16, 2023 2.420 2.500 2.395 2.480 77,389 +0.04(+1.64%)
Mar 15, 2023 2.600 2.600 2.400 2.440 222,223 -0.22(-8.27%)
Mar 14, 2023 2.720 2.750 2.650 2.660 109,626 -0.01(-0.37%)
Mar 13, 2023 2.610 2.750 2.590 2.670 169,490 +0.01(+0.38%)
Mar 10, 2023 2.800 2.830 2.660 2.660 222,854 -0.15(-5.34%)
Mar 09, 2023 2.850 2.910 2.810 2.810 117,166 -0.01(-0.35%)
Mar 08, 2023 2.750 2.840 2.750 2.820 50,775 +0.07(+2.55%)
Mar 07, 2023 2.760 2.830 2.720 2.750 42,557 -0.03(-1.08%)
Mar 06, 2023 2.730 2.860 2.710 2.780 120,726 +0.05(+1.83%)
Mar 03, 2023 2.730 2.750 2.680 2.730 97,444 +0.04(+1.49%)
Mar 02, 2023 2.740 2.830 2.670 2.690 86,480 -0.04(-1.47%)
Mar 01, 2023 2.770 2.900 2.730 2.730 143,632 -0.08(-2.85%)
Feb 28, 2023 2.560 2.850 2.560 2.810 177,259 +0.22(+8.49%)
Feb 27, 2023 2.700 2.700 2.540 2.590 185,971 -0.02(-0.77%)
Feb 24, 2023 2.970 2.970 2.590 2.610 329,710 -0.43(-14.14%)
Feb 23, 2023 3.040 3.040 2.900 3.040 456,287 +0.22(+7.80%)
Feb 22, 2023 2.720 2.990 2.720 2.820 319,955 +0.10(+3.68%)
Feb 21, 2023 2.860 2.910 2.710 2.720 166,609 -0.08(-2.86%)
Feb 17, 2023 2.970 3.012 2.793 2.800 207,472 -0.15(-5.08%)
Feb 16, 2023 2.850 3.060 2.830 2.950 417,393 +0.12(+4.24%)
Feb 15, 2023 2.690 2.910 2.690 2.830 233,430 +0.13(+4.81%)
Feb 14, 2023 2.660 2.712 2.610 2.700 165,741 +0.06(+2.27%)
Feb 13, 2023 2.700 2.815 2.620 2.640 131,893 -0.01(-0.38%)
Feb 10, 2023 2.640 2.700 2.590 2.650 75,782 +0.02(+0.76%)
Feb 09, 2023 2.600 2.700 2.600 2.630 117,238 +0.08(+3.14%)
Feb 08, 2023 2.600 2.650 2.550 2.550 85,658 -0.07(-2.67%)
Feb 07, 2023 2.620 2.680 2.550 2.620 95,252 -0.03(-1.13%)
Feb 06, 2023 2.670 2.730 2.650 2.650 73,744 -0.05(-1.85%)
Feb 03, 2023 2.810 2.896 2.670 2.700 193,933 -0.12(-4.26%)
Feb 02, 2023 2.600 2.880 2.589 2.820 713,293 +0.22(+8.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.